Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Snowflake Inc Cl A (NY: SNOW )

158.13 +5.63 (+3.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 222.72 234.06 222.45 229.28 3,676,883 +7.21(+3.25%)
Mar 30, 2021 221.35 224.77 216.26 222.07 3,494,070 -1.42(-0.64%)
Mar 29, 2021 230.55 236.22 221.04 223.49 4,371,174 -11.51(-4.90%)
Mar 26, 2021 220.00 235.00 219.00 235.00 8,978,700 +18.05(+8.32%)
Mar 25, 2021 206.39 218.71 205.07 216.95 4,403,673 +8.35(+4.00%)
Mar 24, 2021 221.00 223.62 208.60 208.60 4,581,890 -11.40(-5.18%)
Mar 23, 2021 224.00 229.25 218.17 220.00 3,548,529 -0.75(-0.34%)
Mar 22, 2021 220.82 224.07 220.27 220.75 2,742,891 -0.07(-0.03%)
Mar 19, 2021 216.50 223.29 215.26 220.82 5,685,900 +4.12(+1.90%)
Mar 18, 2021 227.63 227.71 216.10 216.70 3,965,083 -13.60(-5.91%)
Mar 17, 2021 223.00 233.33 223.00 230.30 3,932,549 -1.84(-0.79%)
Mar 16, 2021 239.00 242.50 229.01 232.14 5,561,502 -6.62(-2.77%)
Mar 15, 2021 230.98 241.60 230.75 238.76 7,999,405 +8.76(+3.81%)
Mar 12, 2021 233.83 235.65 227.75 230.00 3,741,700 -7.81(-3.28%)
Mar 11, 2021 235.00 241.55 233.20 237.81 5,722,278 +10.70(+4.71%)
Mar 10, 2021 229.88 235.35 221.43 227.11 7,864,267 -2.91(-1.27%)
Mar 09, 2021 221.84 235.47 219.16 230.02 6,282,677 +16.03(+7.49%)
Mar 08, 2021 235.00 241.16 212.29 213.99 8,293,736 -25.74(-10.74%)
Mar 05, 2021 250.64 250.73 217.82 239.73 20,149,000 -9.27(-3.72%)
Mar 04, 2021 255.82 279.45 236.00 249.00 15,864,932 +1.97(+0.80%)
Mar 03, 2021 270.00 271.40 246.36 247.03 6,130,683 -23.57(-8.71%)
Mar 02, 2021 270.00 280.10 270.00 270.60 2,823,012 -1.57(-0.58%)
Mar 01, 2021 269.30 273.71 263.29 272.17 2,743,178 +12.63(+4.87%)
Feb 26, 2021 264.22 266.66 254.31 259.54 2,593,100 -0.80(-0.31%)
Feb 25, 2021 270.18 275.49 255.25 260.34 2,881,879 -13.18(-4.82%)
Feb 24, 2021 268.88 275.25 262.36 273.52 2,098,389 +4.44(+1.65%)
Feb 23, 2021 259.18 271.00 242.98 269.08 4,014,273 -0.57(-0.21%)
Feb 22, 2021 287.46 287.77 268.00 269.65 3,807,959 -20.35(-7.02%)
Feb 19, 2021 292.49 298.00 287.59 290.00 2,305,400 +0.22(+0.08%)
Feb 18, 2021 285.00 296.95 281.31 289.78 2,254,070 +1.00(+0.35%)
Feb 17, 2021 289.00 292.82 283.27 288.78 1,707,746 -5.77(-1.96%)
Feb 16, 2021 304.70 304.99 290.16 294.55 1,984,448 -4.92(-1.64%)
Feb 12, 2021 299.00 303.35 292.34 299.47 1,518,500 +0.74(+0.25%)
Feb 11, 2021 305.25 312.30 296.38 298.73 2,323,420 -7.18(-2.35%)
Feb 10, 2021 324.80 327.41 300.00 305.91 3,420,173 -8.38(-2.67%)
Feb 09, 2021 304.50 323.23 302.27 314.29 4,344,508 +9.79(+3.22%)
Feb 08, 2021 308.71 317.90 302.03 304.50 2,387,629 -1.55(-0.51%)
Feb 05, 2021 306.07 307.07 299.64 306.05 1,757,700 +2.44(+0.80%)
Feb 04, 2021 309.80 310.88 299.03 303.61 2,189,634 -1.03(-0.34%)
Feb 03, 2021 309.04 318.88 300.54 304.64 4,621,395 +3.93(+1.31%)
Feb 02, 2021 289.71 310.66 286.50 300.71 7,209,954 +18.71(+6.63%)
Feb 01, 2021 275.10 283.20 273.38 282.00 2,211,310 +9.55(+3.51%)
Jan 29, 2021 274.23 277.78 267.50 272.45 2,176,900 -0.68(-0.25%)
Jan 28, 2021 277.02 283.00 268.42 273.13 2,428,301 +6.93(+2.60%)
Jan 27, 2021 277.00 285.75 264.00 266.20 4,371,781 -14.78(-5.26%)
Jan 26, 2021 286.64 289.24 280.98 280.98 1,942,816 -6.27(-2.18%)
Jan 25, 2021 292.45 296.81 276.00 287.25 3,747,079 +1.57(+0.55%)
Jan 22, 2021 284.29 287.48 279.00 285.68 2,053,600 -0.64(-0.22%)
Jan 21, 2021 288.00 289.58 282.60 286.32 1,890,967 +4.44(+1.58%)
Jan 20, 2021 289.00 289.10 280.88 281.88 2,252,268 -4.33(-1.51%)
Jan 19, 2021 293.75 295.00 284.04 286.21 3,138,919 -5.09(-1.75%)
Jan 15, 2021 306.82 308.67 290.65 291.30 3,209,900 -12.46(-4.10%)
Jan 14, 2021 305.00 313.48 300.01 303.76 4,582,445 +7.21(+2.43%)
Jan 13, 2021 295.00 306.86 294.15 296.55 2,863,968 +3.20(+1.09%)
Jan 12, 2021 298.00 299.66 286.21 293.35 3,252,669 +0.16(+0.05%)
Jan 11, 2021 295.00 312.17 287.99 293.19 4,516,788 -6.91(-2.30%)
Jan 08, 2021 315.00 325.72 298.00 300.10 9,106,700 -4.10(-1.35%)
Jan 07, 2021 272.59 304.90 267.70 304.20 16,533,203 +36.18(+13.50%)
Jan 06, 2021 279.99 283.64 266.41 268.02 5,716,176 -15.81(-5.57%)
Jan 05, 2021 280.62 293.49 279.30 283.83 5,196,070 +5.59(+2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.